Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles River Laboratories Intl (NY: CRL )

232.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 176.21 179.98 174.05 179.66 451,300 +3.53(+2.00%)
May 28, 2020 175.37 176.17 172.47 176.13 320,304 +1.55(+0.89%)
May 27, 2020 173.38 174.74 165.10 174.58 407,217 +3.20(+1.87%)
May 26, 2020 178.10 178.10 170.70 171.38 343,177 -2.23(-1.28%)
May 22, 2020 174.43 175.43 172.37 173.61 255,800 -1.62(-0.92%)
May 21, 2020 175.90 176.56 173.34 175.23 335,954 -0.63(-0.36%)
May 20, 2020 172.78 176.38 171.74 175.86 326,230 +5.98(+3.52%)
May 19, 2020 170.91 173.42 169.87 169.88 265,629 -1.90(-1.11%)
May 18, 2020 173.47 176.60 171.19 171.78 357,924 +1.97(+1.16%)
May 15, 2020 162.77 169.93 161.88 169.81 470,900 +6.81(+4.18%)
May 14, 2020 158.51 163.51 157.39 163.00 309,275 +2.11(+1.31%)
May 13, 2020 165.41 165.91 159.24 160.89 497,854 -0.07(-0.04%)
May 12, 2020 164.39 166.70 160.57 160.96 458,434 -3.28(-2.00%)
May 11, 2020 157.70 164.78 157.52 164.24 396,822 +4.68(+2.93%)
May 08, 2020 160.00 160.15 157.10 159.56 433,600 +3.00(+1.92%)
May 07, 2020 144.33 157.28 144.33 156.56 774,611 +12.90(+8.98%)
May 06, 2020 141.94 144.54 140.55 143.66 262,052 +2.62(+1.86%)
May 05, 2020 140.47 143.07 139.76 141.04 258,265 +2.69(+1.94%)
May 04, 2020 137.43 139.12 136.00 138.35 275,164 -0.24(-0.17%)
May 01, 2020 141.51 141.56 137.41 138.59 355,500 -6.08(-4.20%)
Apr 30, 2020 144.84 146.31 142.59 144.67 279,359 -1.29(-0.88%)
Apr 29, 2020 143.55 147.21 141.43 145.96 241,481 +6.01(+4.29%)
Apr 28, 2020 141.94 142.44 136.81 139.95 272,957 -0.28(-0.20%)
Apr 27, 2020 138.48 141.63 136.67 140.23 260,015 +3.28(+2.40%)
Apr 24, 2020 136.46 137.52 133.57 136.95 252,500 +1.50(+1.11%)
Apr 23, 2020 138.68 142.04 135.31 135.45 312,819 -1.67(-1.22%)
Apr 22, 2020 138.25 138.44 135.53 137.12 266,752 +2.06(+1.53%)
Apr 21, 2020 135.30 137.93 133.88 135.06 577,788 -9.20(-6.38%)
Apr 20, 2020 142.50 147.10 142.50 144.26 301,557 -0.72(-0.50%)
Apr 17, 2020 143.98 147.47 142.45 144.98 399,900 +5.42(+3.88%)
Apr 16, 2020 140.64 141.52 136.51 139.56 298,801 +0.13(+0.09%)
Apr 15, 2020 138.72 141.51 136.97 139.43 285,251 -3.16(-2.22%)
Apr 14, 2020 142.77 143.97 141.01 142.59 252,457 +2.98(+2.13%)
Apr 13, 2020 138.08 140.81 135.32 139.61 416,502 +0.65(+0.47%)
Apr 09, 2020 144.71 147.06 137.52 138.96 462,700 -2.47(-1.75%)
Apr 08, 2020 135.66 142.49 133.69 141.43 620,246 +8.10(+6.08%)
Apr 07, 2020 137.83 137.92 132.42 133.33 376,031 +0.52(+0.39%)
Apr 06, 2020 125.84 132.99 125.46 132.81 645,118 +13.97(+11.76%)
Apr 03, 2020 121.11 122.63 117.93 118.84 687,700 -2.74(-2.25%)
Apr 02, 2020 118.01 122.76 116.42 121.58 568,871 +1.97(+1.65%)
Apr 01, 2020 121.01 123.44 117.21 119.61 378,159 -6.60(-5.23%)
Mar 31, 2020 131.89 131.89 124.36 126.21 450,066 -3.78(-2.91%)
Mar 30, 2020 126.23 132.00 124.14 129.99 497,680 +3.76(+2.98%)
Mar 27, 2020 130.00 130.00 121.39 126.23 538,200 -3.78(-2.91%)
Mar 26, 2020 121.03 130.23 121.03 130.01 523,027 +10.66(+8.93%)
Mar 25, 2020 109.67 122.36 108.96 119.35 669,225 +9.23(+8.38%)
Mar 24, 2020 105.50 111.97 105.50 110.12 438,866 +9.62(+9.57%)
Mar 23, 2020 104.07 104.53 97.23 100.50 647,068 -5.28(-4.99%)
Mar 20, 2020 111.97 113.50 103.03 105.78 650,800 -2.98(-2.74%)
Mar 19, 2020 98.01 110.59 95.58 108.76 594,058 +9.86(+9.97%)
Mar 18, 2020 103.37 109.05 97.58 98.90 1,138,824 -13.10(-11.70%)
Mar 17, 2020 106.10 119.04 99.73 112.00 1,057,625 +7.34(+7.01%)
Mar 16, 2020 119.68 119.68 103.72 104.66 675,087 -24.27(-18.82%)
Mar 13, 2020 130.83 132.06 117.84 128.93 622,400 +4.83(+3.89%)
Mar 12, 2020 127.85 132.56 118.90 124.10 1,128,228 -12.50(-9.15%)
Mar 11, 2020 143.43 143.50 135.58 136.60 564,351 -10.73(-7.28%)
Mar 10, 2020 146.92 149.15 142.10 147.33 614,025 +4.52(+3.17%)
Mar 09, 2020 148.43 148.43 140.00 142.81 554,072 -12.28(-7.92%)
Mar 06, 2020 157.29 158.35 150.97 155.09 482,200 -6.54(-4.05%)
Mar 05, 2020 164.65 165.24 160.48 161.63 370,620 -6.37(-3.79%)
Mar 04, 2020 164.90 168.24 163.59 168.00 484,844 +6.49(+4.02%)
Mar 03, 2020 165.05 167.94 159.76 161.51 373,750 -2.79(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.